Skip to main content

Vodafone Grp Plc ADR (NQ: VOD )

10.29 +0.11 (+1.03%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 14.64 14.70 14.47 14.54 12,232,795 +0.12(+0.84%)
Nov 29, 2018 14.42 14.50 14.36 14.42 12,766,497 -0.26(-1.75%)
Nov 28, 2018 14.70 14.70 14.42 14.67 19,126,464 +0.30(+2.12%)
Nov 27, 2018 14.23 14.47 14.18 14.37 22,666,352 +0.22(+1.58%)
Nov 26, 2018 13.84 14.27 13.81 14.15 23,953,162 +0.80(+6.03%)
Nov 23, 2018 13.46 13.51 13.31 13.34 8,053,788 +0.14(+1.02%)
Nov 21, 2018 13.20 13.20 13.20 0 +0.38(+2.93%)
Nov 20, 2018 13.13 13.15 12.76 12.83 12,957,570 -0.21(-1.61%)
Nov 19, 2018 13.15 13.21 12.97 13.04 12,419,192 +0.15(+1.17%)
Nov 16, 2018 12.93 13.03 12.84 12.89 9,933,853 -0.18(-1.36%)
Nov 15, 2018 13.02 13.07 12.90 13.07 15,609,887 -0.33(-2.45%)
Nov 14, 2018 13.72 13.72 13.27 13.39 21,489,312 +0.19(+1.44%)
Nov 13, 2018 13.22 13.47 13.14 13.20 17,554,840 +0.98(+8.02%)
Nov 12, 2018 12.26 12.40 12.22 12.22 9,921,769 -0.13(-1.06%)
Nov 09, 2018 12.34 12.43 12.23 12.36 9,187,783 -0.20(-1.57%)
Nov 08, 2018 12.70 12.78 12.50 12.55 10,894,110 -0.28(-2.15%)
Nov 07, 2018 12.82 12.87 12.71 12.83 18,939,832 +0.25(+1.99%)
Nov 06, 2018 12.72 12.72 12.54 12.58 12,855,413 -0.38(-2.94%)
Nov 05, 2018 12.92 13.04 12.86 12.96 8,482,112 +0.17(+1.34%)
Nov 02, 2018 13.00 13.02 12.76 12.79 16,144,811 -0.23(-1.77%)
Nov 01, 2018 12.95 13.03 12.88 13.02 9,758,224 +0.57(+4.60%)
Oct 31, 2018 12.46 12.52 12.38 12.45 10,609,985 +0.05(+0.37%)
Oct 30, 2018 12.39 12.48 12.30 12.40 11,241,942 +0.05(+0.37%)
Oct 29, 2018 12.57 12.61 12.26 12.36 10,701,273 +0.11(+0.91%)
Oct 26, 2018 12.34 12.34 12.13 12.24 13,304,242 -0.19(-1.53%)
Oct 25, 2018 12.44 12.52 12.40 12.43 11,637,213 +0.01(+0.11%)
Oct 24, 2018 12.78 12.78 12.42 12.42 11,920,146 -0.31(-2.43%)
Oct 23, 2018 12.78 12.80 12.55 12.73 15,912,948 -0.15(-1.17%)
Oct 22, 2018 13.09 13.12 12.87 12.88 11,238,221 -0.40(-3.02%)
Oct 19, 2018 13.13 13.33 13.11 13.28 9,530,403 +0.19(+1.46%)
Oct 18, 2018 13.22 13.27 13.05 13.09 9,592,907 -0.18(-1.39%)
Oct 17, 2018 13.19 13.37 13.18 13.28 11,352,836 -0.11(-0.79%)
Oct 16, 2018 13.41 13.45 13.30 13.38 9,667,503 -0.01(-0.05%)
Oct 15, 2018 13.29 13.50 13.27 13.39 12,358,929 +0.24(+1.85%)
Oct 12, 2018 13.28 13.28 13.01 13.14 13,193,533 +0.03(+0.20%)
Oct 11, 2018 13.38 13.39 13.05 13.12 13,439,939 -0.09(-0.65%)
Oct 10, 2018 13.45 13.47 13.20 13.20 13,415,636 +0.16(+1.21%)
Oct 09, 2018 13.14 13.20 13.03 13.05 13,534,611 -0.34(-2.55%)
Oct 08, 2018 13.46 13.49 13.29 13.39 21,369,982 -0.47(-3.42%)
Oct 05, 2018 13.93 13.94 13.82 13.86 17,219,204 -0.08(-0.57%)
Oct 04, 2018 14.03 14.08 13.93 13.94 21,174,028 -0.04(-0.28%)
Oct 03, 2018 14.12 14.18 13.94 13.98 20,623,616 +0.10(+0.71%)
Oct 02, 2018 13.87 13.94 13.82 13.88 26,430,176 -0.21(-1.49%)
Oct 01, 2018 14.26 14.28 14.05 14.09 18,872,506 -0.18(-1.24%)
Sep 28, 2018 14.32 14.37 14.25 14.27 10,503,517 -0.36(-2.47%)
Sep 27, 2018 14.73 14.81 14.61 14.63 10,036,836 +0.03(+0.22%)
Sep 26, 2018 14.59 14.72 14.56 14.60 16,424,068 -0.22(-1.51%)
Sep 25, 2018 14.80 14.87 14.78 14.82 17,687,304 -0.07(-0.49%)
Sep 24, 2018 15.01 15.04 14.87 14.89 7,407,482 -0.11(-0.70%)
Sep 21, 2018 14.80 15.03 14.79 15.00 10,261,722 +0.12(+0.84%)
Sep 20, 2018 14.87 14.90 14.78 14.87 9,075,081 +0.05(+0.36%)
Sep 19, 2018 14.70 14.86 14.69 14.82 7,239,885 -0.01(-0.04%)
Sep 18, 2018 14.74 14.87 14.71 14.83 7,382,296 +0.12(+0.85%)
Sep 17, 2018 14.63 14.78 14.61 14.70 7,276,394 +0.09(+0.58%)
Sep 14, 2018 14.58 14.64 14.47 14.62 8,703,736 -0.03(-0.18%)
Sep 13, 2018 14.65 14.69 14.59 14.64 9,205,059 +0.22(+1.50%)
Sep 12, 2018 14.22 14.47 14.22 14.43 8,897,200 +0.09(+0.64%)
Sep 11, 2018 14.19 14.35 14.14 14.34 8,145,973 +0.10(+0.69%)
Sep 10, 2018 14.39 14.39 14.20 14.24 7,988,335 +0.13(+0.93%)
Sep 07, 2018 14.20 14.23 14.08 14.11 8,374,954 -0.03(-0.19%)
Sep 06, 2018 14.22 14.26 14.03 14.13 12,261,856 +0.12(+0.89%)
Sep 05, 2018 14.04 14.14 13.94 14.01 22,726,446 +0.03(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.